WisdomTree Brent Crude Oil
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 11 Sep 2020 |
USD |
16.88 |
17.105 |
16.7491 |
16.9825 |
16.9825 |
-0.13 (-0.76%)
|
31,905 |
| 10 Sep 2020 |
USD |
17.285 |
17.285 |
16.985 |
17.1125 |
17.1125 |
-0.128 (-0.74%)
|
92,699 |
| 9 Sep 2020 |
USD |
16.75 |
17.24 |
16.745 |
17.24 |
17.24 |
+0.46 (+2.74%)
|
66,479 |
| 8 Sep 2020 |
USD |
17.755 |
17.755 |
16.68 |
16.78 |
16.78 |
-1.025 (-5.76%)
|
356,609 |
| 7 Sep 2020 |
USD |
17.845 |
17.9489 |
17.75 |
17.805 |
17.805 |
-0.305 (-1.68%)
|
154,862 |
| 4 Sep 2020 |
USD |
18.485 |
18.8262 |
18.07 |
18.11 |
18.11 |
-0.21 (-1.15%)
|
105,631 |
| 3 Sep 2020 |
USD |
18.71 |
18.73 |
18.2367 |
18.32 |
18.32 |
-0.627 (-3.31%)
|
384,539 |
| 2 Sep 2020 |
USD |
19.5 |
19.5 |
18.9 |
18.9475 |
18.9475 |
-0.425 (-2.19%)
|
115,349 |
| 1 Sep 2020 |
USD |
19.41 |
19.59 |
19.3725 |
19.3725 |
19.3725 |
-0.058 (-0.30%)
|
54,953 |
| 28 Aug 2020 |
USD |
19.24 |
19.445 |
19.24 |
19.43 |
19.43 |
+0.188 (+0.97%)
|
82,427 |
| 27 Aug 2020 |
USD |
19.59 |
19.625 |
19.1374 |
19.2425 |
19.2425 |
-0.335 (-1.71%)
|
116,293 |
| 26 Aug 2020 |
USD |
19.67 |
19.7 |
19.52 |
19.5775 |
19.5775 |
-0.098 (-0.50%)
|
62,860 |
| 25 Aug 2020 |
USD |
19.4 |
19.7 |
19.4 |
19.675 |
19.675 |
+0.385 (+2.00%)
|
178,906 |
| 24 Aug 2020 |
USD |
19.08 |
19.29 |
19.08 |
19.29 |
19.29 |
+0.458 (+2.43%)
|
24,351 |
| 21 Aug 2020 |
USD |
19.24 |
19.2728 |
18.8325 |
18.8325 |
18.8325 |
-0.362 (-1.89%)
|
85,187 |
| 20 Aug 2020 |
USD |
19.315 |
19.3268 |
18.935 |
19.195 |
19.195 |
-0.203 (-1.04%)
|
93,946 |
| 19 Aug 2020 |
USD |
19.34 |
19.4262 |
19.255 |
19.3975 |
19.3975 |
-0.068 (-0.35%)
|
45,917 |
| 18 Aug 2020 |
USD |
19.47 |
19.545 |
19.2346 |
19.465 |
19.465 |
+0.117 (+0.61%)
|
96,848 |
| 17 Aug 2020 |
USD |
19.32 |
19.395 |
19.175 |
19.3475 |
19.3475 |
+0.163 (+0.85%)
|
32,077 |
| 14 Aug 2020 |
USD |
19.28 |
19.3 |
19.0883 |
19.185 |
19.185 |
-0.152 (-0.79%)
|
41,648 |
| 13 Aug 2020 |
USD |
19.385 |
19.5 |
19.3 |
19.3375 |
19.3375 |
-0.07 (-0.36%)
|
67,999 |
| 12 Aug 2020 |
USD |
19.305 |
19.485 |
19.2124 |
19.4075 |
19.4075 |
+0.062 (+0.32%)
|
25,124 |
| 11 Aug 2020 |
USD |
19.28 |
19.5467 |
19.265 |
19.345 |
19.345 |
+0.147 (+0.77%)
|
28,892 |
| 10 Aug 2020 |
USD |
19.1 |
19.33 |
19.1 |
19.1975 |
19.1975 |
+0.14 (+0.73%)
|
30,268 |
| 7 Aug 2020 |
USD |
19.2 |
19.2834 |
19 |
19.0575 |
19.0575 |
-0.292 (-1.51%)
|
40,900 |
| 6 Aug 2020 |
USD |
19.415 |
19.5 |
19.199 |
19.35 |
19.35 |
-0.343 (-1.74%)
|
101,244 |
| 5 Aug 2020 |
USD |
18.725 |
19.72 |
18.725 |
19.6925 |
19.6925 |
+0.677 (+3.56%)
|
233,326 |
| 4 Aug 2020 |
USD |
18.82 |
19.015 |
18.555 |
19.015 |
19.015 |
+0.105 (+0.56%)
|
204,495 |
| 3 Aug 2020 |
USD |
18.485 |
18.91 |
18.4018 |
18.91 |
18.91 |
+0.42 (+2.27%)
|
145,836 |
| 31 Jul 2020 |
USD |
18.67 |
18.6774 |
18.385 |
18.49 |
18.49 |
+0.14 (+0.76%)
|
54,644 |
